Columbia Flexible Capital Income Fund Institutional Class (CFIZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.11
-0.20 (-1.23%)
At close: Jun 5, 2026
CFIZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -1.23% |
| Jun 4, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.43% |
| Jun 3, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.61% |
| Jun 2, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.62% |
| Jun 1, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| May 29, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.31% |
| May 28, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.37% |
| May 27, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.12% |
| May 26, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.31% |
| May 22, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.63% |
| May 21, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.63% |
| May 20, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.70% |
| May 19, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.38% |
| May 18, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.13% |
| May 15, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.88% |
| May 14, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.63% |
| May 13, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.25% |
| May 12, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.13% |
| May 11, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.13% |
| May 8, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.38% |
| May 7, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -0.76% |
| May 6, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.82% |
| May 5, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.38% |
| May 4, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.19% |
| May 1, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| Apr 30, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 1.03% |
| Apr 29, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.06% |
| Apr 28, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.19% |
| Apr 27, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.19% |
| Apr 24, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.38% |
| Apr 23, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.19% |
| Apr 22, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.06% |
| Apr 21, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.51% |
| Apr 20, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.19% |
| Apr 17, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.45% |
| Apr 16, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.51% |
| Apr 15, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.06% |
| Apr 14, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.45% |
| Apr 13, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% |
| Apr 10, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.26% |
| Apr 9, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.46% |
| Apr 8, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 1.39% |
| Apr 7, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| Apr 6, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.26% |
| Apr 2, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.47% |
| Apr 1, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.13% |
| Mar 31, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 1.28% |
| Mar 30, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.07% |
| Mar 27, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.87% |
| Mar 26, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.53% |